Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.75 | 43.84 | 42.93 | 42.94 | 6,241,238 | -0.66(-1.50%) |
Nov 27, 2020 | 43.43 | 43.67 | 43.43 | 43.59 | 3,225,700 | +0.31(+0.73%) |
Nov 25, 2020 | 43.07 | 43.35 | 42.98 | 43.28 | 4,986,700 | +0.11(+0.25%) |
Nov 24, 2020 | 42.86 | 43.19 | 42.79 | 43.17 | 3,037,484 | +0.67(+1.58%) |
Nov 23, 2020 | 42.70 | 42.72 | 42.27 | 42.50 | 4,799,377 | +0.05(+0.12%) |
Nov 20, 2020 | 42.41 | 42.54 | 42.33 | 42.45 | 4,354,100 | -0.06(-0.14%) |
Nov 19, 2020 | 42.15 | 42.52 | 42.09 | 42.51 | 2,719,267 | +0.30(+0.71%) |
Nov 18, 2020 | 42.53 | 42.63 | 42.21 | 42.21 | 3,225,162 | -0.23(-0.54%) |
Nov 17, 2020 | 42.23 | 42.53 | 42.13 | 42.44 | 3,769,100 | +0.06(+0.14%) |
Nov 16, 2020 | 42.49 | 42.49 | 42.10 | 42.38 | 6,719,393 | +0.40(+0.95%) |
Nov 13, 2020 | 41.65 | 42.00 | 41.63 | 41.98 | 5,627,500 | +0.75(+1.82%) |
Nov 12, 2020 | 41.50 | 41.67 | 41.12 | 41.23 | 7,479,092 | -0.66(-1.58%) |
Nov 11, 2020 | 41.72 | 41.90 | 41.64 | 41.89 | 6,886,169 | +0.27(+0.65%) |
Nov 10, 2020 | 41.59 | 41.82 | 41.48 | 41.62 | 8,034,078 | +0.71(+1.75%) |
Nov 09, 2020 | 41.70 | 41.72 | 40.88 | 40.91 | 20,079,944 | +1.62(+4.11%) |
Nov 06, 2020 | 39.37 | 39.46 | 39.20 | 39.29 | 4,661,100 | +0.11(+0.28%) |
Nov 05, 2020 | 39.20 | 39.36 | 38.93 | 39.18 | 7,875,265 | +1.04(+2.73%) |
Nov 04, 2020 | 37.84 | 38.50 | 37.67 | 38.14 | 7,925,891 | +0.57(+1.52%) |
Nov 03, 2020 | 37.24 | 37.76 | 37.22 | 37.57 | 5,825,867 | +1.11(+3.04%) |
Nov 02, 2020 | 36.38 | 36.53 | 36.15 | 36.46 | 5,792,115 | +0.58(+1.62%) |
Oct 30, 2020 | 35.94 | 36.01 | 35.60 | 35.88 | 9,222,700 | -0.10(-0.28%) |
Oct 29, 2020 | 35.81 | 36.15 | 35.54 | 35.98 | 10,482,370 | +0.07(+0.19%) |
Oct 28, 2020 | 36.18 | 36.30 | 35.77 | 35.91 | 7,637,969 | -1.50(-4.01%) |
Oct 27, 2020 | 37.86 | 37.91 | 37.38 | 37.41 | 5,728,424 | -0.65(-1.71%) |
Oct 26, 2020 | 38.40 | 38.44 | 37.78 | 38.06 | 5,056,593 | -1.12(-2.86%) |
Oct 23, 2020 | 39.20 | 39.21 | 38.88 | 39.18 | 2,700,400 | +0.42(+1.08%) |
Oct 22, 2020 | 38.65 | 38.85 | 38.45 | 38.76 | 3,571,737 | +0.02(+0.05%) |
Oct 21, 2020 | 38.98 | 39.19 | 38.73 | 38.74 | 5,427,687 | -0.53(-1.35%) |
Oct 20, 2020 | 39.44 | 39.57 | 39.24 | 39.27 | 3,583,548 | +0.35(+0.90%) |
Oct 19, 2020 | 39.33 | 39.43 | 38.84 | 38.92 | 5,278,150 | -0.19(-0.49%) |
Oct 16, 2020 | 39.14 | 39.35 | 39.04 | 39.11 | 7,033,800 | +0.33(+0.85%) |
Oct 15, 2020 | 38.40 | 38.81 | 38.38 | 38.78 | 7,164,818 | -0.43(-1.10%) |
Oct 14, 2020 | 39.44 | 39.52 | 39.13 | 39.21 | 3,332,712 | -0.04(-0.10%) |
Oct 13, 2020 | 39.34 | 39.36 | 39.14 | 39.25 | 2,691,854 | -0.59(-1.48%) |
Oct 12, 2020 | 39.67 | 39.88 | 39.66 | 39.84 | 1,145,393 | +0.29(+0.73%) |
Oct 09, 2020 | 39.49 | 39.61 | 39.38 | 39.55 | 3,471,600 | +0.32(+0.82%) |
Oct 08, 2020 | 39.06 | 39.24 | 39.04 | 39.23 | 2,687,483 | +0.35(+0.90%) |
Oct 07, 2020 | 38.77 | 38.95 | 38.69 | 38.88 | 2,351,917 | +0.40(+1.04%) |
Oct 06, 2020 | 39.06 | 39.10 | 38.40 | 38.48 | 4,264,926 | -0.44(-1.12%) |
Oct 05, 2020 | 38.53 | 38.92 | 38.53 | 38.91 | 2,885,863 | +0.77(+2.01%) |
Oct 02, 2020 | 37.70 | 38.24 | 37.67 | 38.15 | 5,053,100 | -0.09(-0.24%) |
Oct 01, 2020 | 38.23 | 38.27 | 37.98 | 38.24 | 6,123,971 | +0.32(+0.84%) |
Sep 30, 2020 | 38.08 | 38.34 | 37.80 | 37.92 | 7,152,787 | -0.25(-0.65%) |
Sep 29, 2020 | 38.16 | 38.32 | 37.97 | 38.17 | 2,679,456 | +0.06(+0.16%) |
Sep 28, 2020 | 38.01 | 38.12 | 37.93 | 38.11 | 3,684,511 | +0.78(+2.09%) |
Sep 25, 2020 | 36.78 | 37.37 | 36.69 | 37.33 | 6,132,600 | -0.09(-0.24%) |
Sep 24, 2020 | 37.36 | 37.69 | 37.10 | 37.42 | 5,140,625 | +0.16(+0.43%) |
Sep 23, 2020 | 37.98 | 38.00 | 37.22 | 37.26 | 4,256,149 | -0.56(-1.48%) |
Sep 22, 2020 | 37.97 | 37.98 | 37.44 | 37.82 | 5,788,451 | -0.16(-0.41%) |
Sep 21, 2020 | 38.00 | 38.01 | 37.47 | 37.98 | 17,354,008 | -1.35(-3.43%) |
Sep 18, 2020 | 39.48 | 39.54 | 39.15 | 39.33 | 7,380,500 | -0.40(-1.02%) |
Sep 17, 2020 | 39.40 | 39.77 | 39.35 | 39.73 | 3,430,214 | +0.14(+0.35%) |
Sep 16, 2020 | 39.79 | 39.94 | 39.53 | 39.59 | 2,159,866 | -0.17(-0.43%) |
Sep 15, 2020 | 39.98 | 39.98 | 39.67 | 39.76 | 3,584,222 | +0.19(+0.48%) |
Sep 14, 2020 | 39.74 | 39.79 | 39.52 | 39.57 | 2,796,735 | +0.13(+0.33%) |
Sep 11, 2020 | 39.53 | 39.67 | 39.23 | 39.44 | 5,241,500 | +0.28(+0.72%) |
Sep 10, 2020 | 39.89 | 40.02 | 39.11 | 39.16 | 8,541,089 | -0.39(-0.99%) |
Sep 09, 2020 | 39.41 | 39.75 | 39.34 | 39.55 | 8,930,313 | +0.95(+2.46%) |
Sep 08, 2020 | 38.56 | 38.98 | 38.43 | 38.60 | 5,943,039 | -0.64(-1.63%) |
Sep 04, 2020 | 39.33 | 39.45 | 38.43 | 39.24 | 11,493,300 | +0.04(+0.10%) |
Sep 03, 2020 | 40.09 | 40.14 | 39.00 | 39.20 | 15,361,245 | -0.89(-2.22%) |
Sep 02, 2020 | 39.80 | 40.13 | 39.58 | 40.09 | 4,675,291 | +0.67(+1.70%) |